MAC Stock Price History - MacroAsia Corporation

Advanced Filters
Best Day
₱4.83
October 21, 2025
Worst Day
₱4.26
October 28, 2025
Average Volume
1.0M
Daily Average
Most Traded
3.8M
October 21, 2025
Date Close High Low Trade Volume Trade Value Change Change %
Nov 14, 2025 ₱4.50 ₱4.62 ₱4.48 2.1M shares ₱9,263,990.00 -₱0.10 -2.17%
Nov 13, 2025 ₱4.60 ₱4.64 ₱4.45 1.1M shares ₱5,135,510.00 +₱0.20 +4.31%
Nov 12, 2025 ₱4.41 ₱4.46 ₱4.39 92.0K shares ₱407,140.00 -₱0.02 -0.45%
Nov 11, 2025 ₱4.43 ₱4.63 ₱4.33 511.0K shares ₱2,253,480.00 -₱0.18 -4.11%
Nov 10, 2025 ₱4.62 ₱4.65 ₱4.57 235.0K shares ₱1,084,340.00 +₱0.01 +0.22%
Nov 07, 2025 ₱4.61 ₱4.62 ₱4.54 1.2M shares ₱5,463,670.00 +₱0.01 +0.22%
Nov 06, 2025 ₱4.60 ₱4.62 ₱4.40 902.0K shares ₱4,133,930.00 +₱0.21 +4.55%
Nov 05, 2025 ₱4.40 ₱4.65 ₱4.40 257.0K shares ₱1,153,010.00 -₱0.19 -4.35%
Nov 04, 2025 ₱4.60 ₱4.60 ₱4.42 330.0K shares ₱1,486,470.00 +₱0.19 +4.07%
Nov 03, 2025 ₱4.42 ₱4.43 ₱4.27 1.3M shares ₱5,794,070.00 -₱0.01 -0.23%
Oct 30, 2025 ₱4.43 ₱4.43 ₱4.26 535.0K shares ₱2,336,510.00 +₱0.08 +1.84%
Oct 29, 2025 ₱4.35 ₱4.35 ₱4.26 120.0K shares ₱517,600.00 +₱0.09 +2.11%
Oct 28, 2025 ₱4.26 ₱4.35 ₱4.26 618.0K shares ₱2,655,440.00 -₱0.04 -0.93%
Oct 27, 2025 ₱4.30 ₱4.65 ₱4.30 895.0K shares ₱3,905,620.00 -₱0.32 -7.33%
Oct 24, 2025 ₱4.64 ₱4.78 ₱4.64 473.0K shares ₱2,208,910.00 -₱0.09 -1.90%
Oct 23, 2025 ₱4.73 ₱4.78 ₱4.60 701.0K shares ₱3,295,600.00 -₱0.05 -1.05%
Oct 22, 2025 ₱4.78 ₱4.83 ₱4.72 685.0K shares ₱3,269,770.00 -₱0.05 -1.04%
Oct 21, 2025 ₱4.83 ₱4.85 ₱4.60 3.8M shares ₱18,069,750.00 +₱0.24 +5.00%
Oct 20, 2025 ₱4.60 ₱4.75 ₱4.60 2.2M shares ₱10,397,240.00 +₱0.03 +0.66%
Oct 17, 2025 ₱4.57 ₱4.63 ₱4.40 3.4M shares ₱15,331,240.00 +₱0.19 +4.10%
Oct 16, 2025 ₱4.39 ₱4.39 ₱4.22 741.0K shares ₱3,223,360.00 +₱0.12 +2.81%
Oct 15, 2025 ₱4.27 ₱4.28 ₱4.21 714.0K shares ₱3,041,360.00 +₱0.05 +1.18%
Advanced Filters

Narrow down the MAC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters

Price & Volume Charts

Visual representation of MAC historical performance

The price chart displays MAC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in MAC price history

Oct
2025
October 28, 2025
Lowest Price
₱4.26
Lowest price of ₱4.26 recorded, marking the period's minimum valuation, with a -0.93% decline on that day
Oct
2025
October 27, 2025
Biggest Daily Loss
₱4.30 (-7.33%)
Single-day loss of -7.33% with ₱0.32 price decrease, the largest percentage drop in this period, with 895.0K shares traded during the decline
Oct
2025
October 21, 2025
Highest Price
₱4.83
Peak price of ₱4.83 reached during this period, representing the stock's maximum value, with 3.8M shares traded and +5.00% price movement on that day
Oct
2025
October 21, 2025
Biggest Daily Gain
₱4.83 (+5.00%)
Single-day gain of 5.00% with ₱0.24 price increase, the largest percentage rise in this period, with 3.8M shares changing hands
Oct
2025
October 21, 2025
Highest Trading Volume
₱4.83 3.8M Shares (₱18.3M total value)
Most actively traded day with 3.8M shares (₱18.3M total value) at ₱4.83 per share, indicating peak investor activity

Historical Insights

Statistical analysis of MAC price movements

Price Volatility
High

MAC showed high volatility with a standard deviation of 3.12% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend
upward

The stock price exhibited an upward trend from October 15, 2025 to November 15, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis
22 Trading Days

During the 22 trading days analyzed, MAC recorded 12 positive days, 10 negative days, and 0 unchanged days, resulting in a win rate of 54.5% for the period.

Average Daily Change
+0.34%

The stock demonstrated an average daily change of +0.34%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range
₱0.57

The trading range spread for MAC was ₱0.57, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Information

Explore more about MAC

MAC Stock Price

View live price and market data
MAC Dividend

Current dividend details
All Stocks

Browse all PSE stocks
Services

Stocks in same sector
Transportation & Logistics

Stocks in same sector
All Dividends

Explore dividend stocks

Related Stocks

See price history of stocks related to MAC by sector and company group

ICT International Container Terminal Services, Inc. ₱543.00 -2.78%
PAL PAL Holdings, Inc. ₱3.74 -1.58%
ATI Asian Terminals, Inc. ₱32.35 2.70%
CEB Cebu Air, Inc. ₱30.00 0.84%
PORT Globalport 900, Inc. ₱7.30 0.00%
LBC LBC Express Holdings, Inc. ₱6.92 0.00%
C Chelsea Logistics and Infrastructure Holdings Corp. ₱1.03 0.98%
TUGS Harbor Star Shipping Services, Inc. ₱0.490 -7.55%


 

Historical Price Data FAQs

Common questions about MAC stock price history

What is the MAC stock price history page?
The MAC stock price history page provides comprehensive historical trading data for MacroAsia Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for MAC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in MAC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for MAC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for MAC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for MAC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
 
Explore the Philippine Stocks